Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.29	15.39	15.29	15.36	21,711	+0.05(+0.33%)
May 30, 2017	15.35	15.38	15.26	15.31	25,251	+0.01(+0.07%)
May 26, 2017	15.25	15.34	15.24	15.30	22,254	-0.03(-0.20%)
May 25, 2017	15.32	15.37	15.26	15.33	26,659	+0.04(+0.26%)
May 24, 2017	15.37	15.37	15.27	15.29	26,375	+0.00(+0.00%)
May 23, 2017	15.25	15.33	15.22	15.29	68,103	+0.08(+0.53%)
May 22, 2017	15.16	15.22	15.10	15.21	63,604	+0.05(+0.33%)
May 19, 2017	15.29	15.37	15.11	15.16	120,832	-0.03(-0.20%)
May 18, 2017	15.30	15.31	15.16	15.19	85,642	-0.03(-0.20%)
May 17, 2017	15.23	15.34	15.18	15.22	34,786	+0.01(+0.07%)
May 16, 2017	15.25	15.25	15.19	15.21	38,774	+0.00(+0.00%)
May 15, 2017	15.17	15.21	15.13	15.21	31,207	+0.08(+0.53%)
May 12, 2017	15.06	15.16	15.06	15.13	44,983	+0.10(+0.67%)
May 11, 2017	15.04	15.11	15.02	15.03	19,725	-0.01(-0.07%)
May 10, 2017	15.13	15.13	15.03	15.04	15,925	-0.05(-0.33%)
May 09, 2017	15.07	15.15	15.04	15.09	26,457	+0.02(+0.13%)
May 08, 2017	15.08	15.11	15.07	15.07	7,005	-0.03(-0.20%)
May 05, 2017	15.11	15.16	15.08	15.10	18,646	+0.01(+0.07%)
May 04, 2017	15.10	15.12	15.08	15.09	34,326	-0.03(-0.20%)
May 03, 2017	15.04	15.12	15.04	15.12	13,391	+0.08(+0.53%)
May 02, 2017	14.97	15.04	14.97	15.04	29,620	+0.08(+0.53%)
May 01, 2017	14.99	15.03	14.96	14.96	29,130	-0.02(-0.13%)
Apr 28, 2017	14.95	15.00	14.95	14.98	13,963	+0.03(+0.20%)
Apr 27, 2017	14.87	15.00	14.87	14.95	28,112	+0.06(+0.40%)
Apr 26, 2017	14.88	14.98	14.88	14.89	30,361	-0.06(-0.40%)
Apr 25, 2017	15.03	15.03	14.95	14.95	28,462	-0.11(-0.73%)
Apr 24, 2017	15.09	15.09	15.02	15.06	34,205	-0.01(-0.07%)
Apr 21, 2017	15.05	15.10	15.01	15.07	43,774	+0.02(+0.13%)
Apr 20, 2017	15.07	15.08	15.03	15.05	35,262	+0.00(+0.00%)
Apr 19, 2017	15.10	15.12	15.03	15.05	46,297	-0.10(-0.66%)
Apr 18, 2017	15.12	15.15	15.07	15.15	35,447	+0.06(+0.40%)
Apr 17, 2017	15.23	15.23	15.09	15.09	88,517	-0.14(-0.92%)
Apr 13, 2017	15.18	15.23	15.15	15.23	12,254	+0.08(+0.53%)
Apr 12, 2017	15.12	15.24	15.12	15.15	26,449	+0.02(+0.13%)
Apr 11, 2017	15.09	15.22	15.09	15.13	43,673	+0.05(+0.33%)
Apr 10, 2017	15.00	15.11	14.98	15.08	22,510	+0.09(+0.60%)
Apr 07, 2017	14.93	15.02	14.93	14.99	16,774	+0.07(+0.47%)
Apr 06, 2017	14.87	14.96	14.87	14.92	41,987	+0.02(+0.13%)
Apr 05, 2017	14.89	14.93	14.84	14.90	42,491	-0.02(-0.13%)
Apr 04, 2017	14.95	14.95	14.86	14.92	24,571	-0.02(-0.13%)
Apr 03, 2017	14.86	14.94	14.86	14.94	15,466	+0.09(+0.61%)
Mar 31, 2017	14.87	14.92	14.83	14.85	25,568	-0.01(-0.07%)
Mar 30, 2017	14.89	14.91	14.86	14.86	17,747	-0.04(-0.27%)
Mar 29, 2017	14.83	14.90	14.81	14.90	18,540	+0.01(+0.07%)
Mar 28, 2017	14.89	14.93	14.86	14.89	32,252	-0.01(-0.07%)
Mar 27, 2017	14.89	14.90	14.82	14.90	20,315	+0.11(+0.74%)
Mar 24, 2017	14.81	14.84	14.79	14.79	5,969	-0.02(-0.14%)
Mar 23, 2017	14.82	14.83	14.77	14.81	33,679	-0.03(-0.20%)
Mar 22, 2017	14.82	14.91	14.78	14.84	25,370	+0.04(+0.27%)
Mar 21, 2017	14.83	14.93	14.80	14.80	44,081	-0.02(-0.13%)
Mar 20, 2017	14.81	14.90	14.81	14.82	46,966	+0.00(+0.00%)
Mar 17, 2017	14.89	14.92	14.76	14.82	30,077	-0.07(-0.47%)
Mar 16, 2017	14.93	15.16	14.79	14.89	54,645	-0.12(-0.80%)
Mar 15, 2017	14.80	15.01	14.74	15.01	47,749	+0.26(+1.76%)
Mar 14, 2017	14.66	14.83	14.66	14.75	45,516	+0.06(+0.41%)
Mar 13, 2017	14.72	14.72	14.65	14.69	37,479	-0.05(-0.34%)
Mar 10, 2017	14.77	14.77	14.61	14.74	100,894	+0.04(+0.27%)
Mar 09, 2017	14.82	14.87	14.68	14.70	68,897	-0.17(-1.14%)
Mar 08, 2017	14.82	14.95	14.80	14.87	137,567	-0.04(-0.27%)
Mar 07, 2017	14.88	14.94	14.88	14.91	33,249	-0.06(-0.40%)
Mar 06, 2017	14.93	14.97	14.91	14.97	60,787	-0.02(-0.13%)
Mar 03, 2017	15.06	15.06	14.95	14.99	48,934	-0.10(-0.68%)
Mar 02, 2017	15.10	15.11	15.03	15.09	39,983	-0.04(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.